5 DAY PERFORMANCE
-17.30%
1 MONTH PERFORMANCE
-16.80%
3 MONTH PERFORMANCE
-32.12%
6 MONTH PERFORMANCE
-23.81%
YEAR-TO-DATE PERFORMANCE
-38.45%
1 YEAR PERFORMANCE
-29.28%
Jefferies Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $51.93 | $48.60 (-6.41%) | $52.19 | $48.07 | 3.03 M | |
| 11/04/2026 | $49.98 | $51.17 (2.38%) | $51.87 | $49.81 | 2.26 M | $10.15 B |
| 11/03/2026 | $48.31 | $48.56 (0.52%) | $48.80 | $47.38 | 1.88 M | $9.64 B |
| 11/02/2026 | $46.81 | $48.27 (3.12%) | $48.86 | $46.16 | 2.07 M | $9.58 B |
| 10/30/2026 | $48.58 | $46.12 (-5.06%) | $48.67 | $45.51 | 3.07 M | $9.15 B |
| 10/29/2026 | $48.77 | $49.15 (0.78%) | $49.33 | $47.98 | 3.07 M | $9.75 B |
| 10/28/2026 | $46.60 | $47.51 (1.95%) | $47.52 | $46.37 | 2.14 M | $9.43 B |
| 10/27/2026 | $46.00 | $46.19 (0.41%) | $46.50 | $45.66 | 1.69 M | $9.17 B |
| 10/26/2026 | $44.91 | $45.43 (1.16%) | $45.90 | $44.91 | 1.69 M | $9.01 B |
| 10/23/2026 | $44.91 | $44.79 (-0.27%) | $45.19 | $44.28 | 2.26 M | $8.89 B |
| 10/22/2026 | $43.99 | $45.64 (3.75%) | $45.70 | $43.99 | 1.66 M | $9.06 B |
| 10/21/2026 | $45.69 | $45.03 (-1.44%) | $45.80 | $44.50 | 1.59 M | $8.94 B |
| 10/20/2026 | $43.80 | $45.01 (2.76%) | $45.90 | $43.69 | 2.07 M | $8.93 B |
| 10/19/2026 | $44.38 | $43.60 (-1.76%) | $44.70 | $42.67 | 3.11 M | $8.65 B |
| 10/16/2026 | $45.15 | $44.80 (-0.78%) | $45.50 | $44.43 | 2.54 M | $8.89 B |
| 10/15/2026 | $44.07 | $44.90 (1.88%) | $44.97 | $43.39 | 2.66 M | $8.91 B |
| 10/14/2026 | $44.12 | $43.91 (-0.48%) | $45.17 | $43.32 | 3.12 M | $8.71 B |
| 10/13/2026 | $45.49 | $44.86 (-1.38%) | $45.86 | $44.31 | 2.44 M | $8.90 B |
| 10/12/2026 | $45.04 | $45.01 (-0.07%) | $45.35 | $44.09 | 2.72 M | $8.93 B |
| 10/09/2026 | $44.61 | $44.38 (-0.52%) | $44.82 | $44.04 | 1.52 M | $8.81 B |
| 10/08/2026 | $43.52 | $44.40 (2.02%) | $44.55 | $43.52 | 2.43 M | $8.81 B |
| 10/07/2026 | $44.05 | $44.14 (0.2%) | $44.33 | $42.87 | 2.55 M | $8.76 B |
| 10/06/2026 | $46.17 | $44.96 (-2.62%) | $46.25 | $44.90 | 2.21 M | $8.92 B |
| 10/05/2026 | $45.93 | $45.84 (-0.2%) | $46.49 | $45.11 | 2.79 M | $9.10 B |
| 10/02/2026 | $45.54 | $45.97 (0.94%) | $46.57 | $45.49 | 2.09 M | $9.12 B |
| 10/01/2026 | $45.41 | $45.25 (-0.35%) | $46.13 | $44.05 | 2.88 M | $8.98 B |
| 09/30/2026 | $46.39 | $45.73 (-1.42%) | $46.49 | $45.40 | 2.55 M | $9.07 B |
| 09/29/2026 | $46.08 | $46.52 (0.95%) | $47.94 | $45.92 | 3.83 M | $9.23 B |
| 09/28/2026 | $47.59 | $47.13 (-0.97%) | $48.32 | $46.63 | 4.16 M | $9.35 B |
| 09/25/2026 | $46.48 | $47.68 (2.58%) | $47.73 | $45.97 | 1.92 M | $9.46 B |
| 09/24/2026 | $46.45 | $46.24 (-0.45%) | $46.97 | $45.09 | 2.40 M | $9.96 B |
| 09/23/2026 | $46.97 | $46.98 (0.02%) | $47.52 | $46.56 | 1.47 M | $10.11 B |
| 09/22/2026 | $48.28 | $47.39 (-1.84%) | $48.29 | $46.44 | 1.71 M | $10.20 B |
| 09/21/2026 | $48.66 | $47.85 (-1.66%) | $48.77 | $47.66 | 2.30 M | $10.30 B |
| 09/18/2026 | $47.78 | $47.90 (0.25%) | $47.93 | $46.96 | 6.27 M | $10.31 B |
| 09/17/2026 | $48.38 | $47.87 (-1.05%) | $49.25 | $47.33 | 3.71 M | $10.31 B |
| 09/16/2026 | $48.88 | $47.35 (-3.13%) | $49.69 | $46.63 | 2.94 M | $10.19 B |
| 09/15/2026 | $49.81 | $48.83 (-1.97%) | $50.28 | $48.08 | 3.48 M | $10.51 B |
| 09/14/2026 | $50.99 | $50.10 (-1.75%) | $51.74 | $49.25 | 2.33 M | $10.79 B |
| 09/11/2026 | $54.33 | $51.96 (-4.36%) | $54.53 | $51.79 | 2.14 M | $11.19 B |
| 09/10/2026 | $54.97 | $53.93 (-1.89%) | $55.08 | $53.46 | 1.25 M | $11.61 B |
| 09/09/2026 | $55.80 | $55.25 (-0.99%) | $55.85 | $54.28 | 1.38 M | $11.89 B |
| 09/08/2026 | $55.08 | $55.72 (1.16%) | $55.91 | $54.58 | 1.70 M | $12.00 B |
| 09/04/2026 | $54.56 | $55.23 (1.23%) | $56.14 | $54.13 | 1.77 M | $11.89 B |
| 09/03/2026 | $53.54 | $54.26 (1.34%) | $54.72 | $53.17 | 1.15 M | $11.68 B |
| 09/02/2026 | $52.01 | $52.90 (1.71%) | $53.29 | $51.81 | 1.26 M | $11.39 B |
| 09/01/2026 | $51.93 | $51.98 (0.1%) | $53.24 | $51.30 | 1.28 M | $11.19 B |
| 08/31/2026 | $52.91 | $52.64 (-0.51%) | $53.03 | $52.00 | 1.44 M | $11.33 B |
| 08/28/2026 | $53.00 | $53.09 (0.17%) | $53.71 | $52.81 | 1.02 M | $11.43 B |
| 08/27/2026 | $53.26 | $52.84 (-0.79%) | $53.59 | $52.70 | 1.43 M | $11.38 B |
| 08/26/2026 | $52.49 | $53.13 (1.22%) | $53.55 | $51.57 | 1.83 M | $11.44 B |
| 08/25/2026 | $51.91 | $52.45 (1.04%) | $52.71 | $51.03 | 1.54 M | $11.29 B |
| 08/24/2026 | $52.49 | $51.91 (-1.1%) | $52.91 | $51.61 | 1.23 M | $11.18 B |
| 08/21/2026 | $52.45 | $52.33 (-0.23%) | $52.75 | $51.97 | 1.18 M | $11.27 B |
| 08/20/2026 | $53.33 | $51.78 (-2.91%) | $53.62 | $51.61 | 2.35 M | $11.15 B |
| 08/19/2026 | $54.02 | $53.55 (-0.87%) | $54.63 | $53.17 | 2.76 M | $11.53 B |
| 08/18/2026 | $53.91 | $53.84 (-0.13%) | $54.08 | $52.37 | 1.93 M | $11.59 B |
| 08/17/2026 | $55.01 | $54.56 (-0.82%) | $55.40 | $54.11 | 2.30 M | $11.75 B |
| 08/14/2026 | $55.66 | $55.14 (-0.93%) | $55.69 | $54.83 | 1.80 M | $11.87 B |
| 08/13/2026 | $55.28 | $55.86 (1.05%) | $56.13 | $54.50 | 2.13 M | $12.03 B |
| 08/12/2026 | $55.81 | $54.82 (-1.77%) | $55.81 | $54.54 | 1.38 M | $11.80 B |
| 08/11/2026 | $55.64 | $55.00 (-1.15%) | $56.42 | $54.80 | 1.81 M | $11.84 B |
| 08/10/2026 | $56.09 | $55.31 (-1.39%) | $56.50 | $55.08 | 2.50 M | $11.91 B |
| 08/07/2026 | $56.41 | $56.62 (0.37%) | $56.90 | $56.01 | 1.15 M | $12.19 B |
| 08/06/2026 | $56.50 | $56.32 (-0.32%) | $57.17 | $55.99 | 1.48 M | $12.13 B |
| 08/05/2026 | $56.00 | $56.19 (0.34%) | $57.18 | $56.00 | 1.86 M | $12.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
